Tổng Công ty Cổ phần Tái bảo hiểm PVI (pre)

27.60
0.20
(0.73%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		0.60 2.24% 123,600 -7,700 0
26.80
28
27.40
2 tháng
(2026-04-20) 		4.70 20.70% 303,100 -8,000 0
22.70
28
27.40
3 tháng
(2026-03-19) 		5.80 26.85% 488,100 -5,100 -0.0
21.40
28
27.40
6 tháng
(2025-12-19) 		6.20 29.25% 857,600 23,900 0.6
21.20
28
27.40
12 tháng
(2025-06-23) 		8.92 48.27% 2,504,800 -63,200 -1.1
18.34
28
27.40
24 tháng
(2024-06-27) 		11.22 69.31% 4,211,463 488,900 8.0
15.71
28
27.40
36 tháng
(2023-07-03) 		13.79 101.40% 4,936,445 680,300 11.5
13.16
28
27.40
60 tháng
(2021-07-13) 		15.95 139.38% 10,503,887 1,042,143 18.5
10.53
28
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
16.52
 3,300 16.18 16.61 16.18 0 0 0
12/06/2024
16.61
 30,400 16.78 16.95 16.61 17,100 0 0.3
11/06/2024
16.69
 9,600 16.44 16.69 16.44 5,000 0 0.1
10/06/2024
16.44
 9,600 16.35 16.44 16.35 5,000 0 0.1
07/06/2024
16.18
 12,300 16.27 16.61 16.18 0 0 0
06/06/2024
16.18
 2,101 16.35 16.35 16.18 1,800 0 0.0
05/06/2024
16.35
 5,700 16.01 16.44 16.01 5,000 0 0.1
04/06/2024
15.93
 3,500 16.27 16.27 15.93 3,300 0 0.1
03/06/2024
16.27
 3,100 16.10 16.44 16.10 1,200 0 0.0
31/05/2024
16.01
 5,500 16.10 16.10 14.91 3,000 0 0.1
30/05/2024
16.01
 501 16.10 16.10 15.93 200 0 0.0
29/05/2024
16.27
 2,100 16.10 16.27 16.10 2,100 0 0.0
28/05/2024
16.10
 3,800 15.93 16.10 15.93 0 0 0
27/05/2024
15.93
 100 15.93 15.93 15.93 100 0 0.0
24/05/2024
16.10
 1,401 15.93 16.10 15.93 800 100 0.0
23/05/2024
16.10
 1,600 15.93 16.10 15.93 0 0 0
22/05/2024
15.93
 119 15.93 15.93 15.93 100 0 0.0
21/05/2024
16.10
 1,000 16.10 16.10 16.10 0 0 0
20/05/2024
16.35
 100 16.35 16.35 16.35 0 0 0
17/05/2024
15.93
 0 15.93 15.93 15.93 0 0 0
16/05/2024
15.93
 1,000 15.93 15.93 15.93 0 0 0
15/05/2024
15.93
 1,300 15.93 15.93 15.93 0 0 0
14/05/2024
15.76
 0 15.76 15.76 15.76 0 0 0
13/05/2024
15.76
 0 15.76 15.76 15.76 0 0 0
10/05/2024
15.76
 0 15.76 15.76 15.76 0 0 0
09/05/2024
15.76
 2,400 15.76 15.93 15.76 0 0 0
08/05/2024
15.93
 0 15.93 15.93 15.93 0 0 0
07/05/2024
15.93
 12,600 15.84 16.01 15.84 9,300 0 0.2
06/05/2024
15.93
 500 15.93 15.93 15.93 0 0 0
03/05/2024
15.68
 400 15.68 15.68 15.68 0 0 0
02/05/2024
16.10
 6,600 16.10 16.10 14.40 600 3,500 -0.1
26/04/2024
15.68
 2,001 15.68 15.68 15.68 1,000 0 0.0
25/04/2024
15.68
 10,100 14.49 15.68 14.49 0 100 -0.0
24/04/2024
15.42
 400 15.68 15.68 15.42 0 0 0
23/04/2024
15.25
 12,031 15.59 15.59 15.25 300 0 0.0
22/04/2024
14.83
 0 14.83 14.83 14.83 0 0 0
19/04/2024
14.83
 0 14.83 14.83 14.83 0 0 0
17/04/2024
14.83
 900 14.83 14.91 14.83 0 0 0
16/04/2024
14.57
 2,600 15.25 15.25 14.40 100 2,100 -0.0
15/04/2024
15.25
 1,000 15.51 15.51 15.25 500 0 0.0
12/04/2024
15.42
 100 15.42 15.42 15.42 0 0 0
11/04/2024
15.42
 100 15.42 15.42 15.42 0 0 0
10/04/2024
15.42
 200 14.49 15.42 14.49 0 100 -0.0
09/04/2024
15.51
 31 15.51 15.51 15.51 0 0 0
08/04/2024
15.51
 100 15.51 15.51 15.51 100 0 0.0
05/04/2024
15.25
 0 15.25 15.25 15.25 0 0 0
04/04/2024
15.25
 5,500 15.25 15.25 15.25 0 5,500 -0.1
03/04/2024
15.25
 200 14.49 15.25 14.49 0 100 -0.0
02/04/2024
15.51
 200 15.42 15.51 15.42 0 0 0
01/04/2024
15.42
 0 15.42 15.42 15.42 0 0 0
29/03/2024
15.42
 200 15.42 15.42 15.42 0 0 0
28/03/2024
15.51
 100 15.51 15.51 15.51 0 0 0
27/03/2024
14.74
 100 14.74 14.74 14.74 0 100 -0.0
26/03/2024
15.68
 200 14.49 15.68 14.49 0 100 -0.0
25/03/2024
15.59
 0 15.59 15.59 15.59 0 0 0
22/03/2024
15.59
 0 15.59 15.59 15.59 0 0 0
21/03/2024
15.59
 500 15.59 15.59 15.59 100 0 0.0
20/03/2024
15.59
 131 15.59 15.59 15.59 0 0 0
19/03/2024
15.59
 7,200 15.25 15.59 15.08 0 0 0
18/03/2024
15.25
 1,100 15.25 15.25 15.25 0 0 0
15/03/2024
15.25
 300 15.68 15.68 15.25 0 0 0
14/03/2024
15.68
 100 15.68 15.68 15.68 0 0 0
13/03/2024
15.68
 3,100 15.68 16.01 15.68 1,000 0 0.0
12/03/2024
15.34
 300 15.34 15.34 15.34 0 200 -0.0
11/03/2024
15.34
 2,100 15.17 15.42 15.17 400 600 -0.0
08/03/2024
16.78
 200 14.15 16.78 14.15 0 100 -0.0
07/03/2024
15.68
 0 15.68 15.68 15.68 0 0 0
06/03/2024
15.68
 2,500 15.25 15.68 15.25 500 0 0.0
05/03/2024
15.84
 0 15.84 15.84 15.84 0 0 0
04/03/2024
15.84
 0 15.84 15.84 15.84 0 0 0
01/03/2024
15.84
 0 15.84 15.84 15.84 0 0 0
29/02/2024
15.84
 0 15.84 15.84 15.84 0 0 0
28/02/2024
15.84
 4,000 15.84 15.84 15.84 0 0 0
27/02/2024
15.84
 1 15.84 15.84 15.84 0 0 0
26/02/2024
15.84
 0 15.84 15.84 15.84 0 0 0
23/02/2024
15.84
 16,810 15.68 16.01 15.68 5,500 0 0.1
22/02/2024
15.59
 100 15.59 15.59 15.59 0 0 0
21/02/2024
15.34
 0 15.34 15.34 15.34 0 0 0
20/02/2024
15.34
 300 15.51 15.51 15.34 200 0 0.0
19/02/2024
15.68
 900 16.10 16.10 15.68 0 0 0
16/02/2024
15.25
 0 15.25 15.25 15.25 0 0 0
15/02/2024
15.25
 310 15.25 15.25 15.25 100 0 0.0
07/02/2024
15.68
 39 15.68 15.68 15.68 0 0 0
06/02/2024
15.68
 0 15.68 15.68 15.68 0 0 0
05/02/2024
15.68
 10,900 15.68 15.68 15.68 0 1,000 -0.0
02/02/2024
15.76
 100 15.76 15.76 15.76 0 0 0
01/02/2024
15.93
 1,841 15.93 15.93 15.93 0 0 0
31/01/2024
15.84
 211 15.76 15.84 15.76 100 100 0
30/01/2024
15.76
 100 15.76 15.76 15.76 100 0 0.0
29/01/2024
15.93
 300 15.93 15.93 15.93 0 0 0
26/01/2024
15.93
 0 15.93 15.93 15.93 0 0 0
25/01/2024
15.93
 2,000 15.93 15.93 15.84 0 0 0
24/01/2024
15.25
 400 15.51 15.51 15.25 0 100 -0.0
23/01/2024
15.34
 200 15.34 15.34 15.34 200 0 0.0
22/01/2024
15.00
 0 15.00 15.00 15.00 0 0 0
19/01/2024
15.00
 800 15.42 15.51 15.00 100 0 0.0
18/01/2024
15.93
 0 15.93 15.93 15.93 0 0 0
17/01/2024
15.93
 0 15.93 15.93 15.93 0 0 0
16/01/2024
15.93
 0 15.93 15.93 15.93 0 0 0
15/01/2024
15.93
 0 15.93 15.93 15.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |